Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extendicare Inc (TSX: EXE )

7.260 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.070 8.180 8.070 8.140 250,951 +0.05(+0.62%)
Aug 30, 2021 8.100 8.130 8.060 8.090 170,115 -0.06(-0.74%)
Aug 27, 2021 8.210 8.210 8.100 8.150 144,535 -0.01(-0.12%)
Aug 26, 2021 8.230 8.230 8.130 8.160 98,874 -0.07(-0.85%)
Aug 25, 2021 8.210 8.260 8.160 8.230 92,684 +0.04(+0.49%)
Aug 24, 2021 8.190 8.200 8.100 8.190 109,106 +0.07(+0.86%)
Aug 23, 2021 8.070 8.150 8.020 8.120 169,227 +0.11(+1.37%)
Aug 20, 2021 8.030 8.080 7.980 8.010 189,355 -0.04(-0.50%)
Aug 19, 2021 8.020 8.090 7.990 8.050 177,529 -0.03(-0.37%)
Aug 18, 2021 8.000 8.140 7.970 8.080 203,513 +0.07(+0.87%)
Aug 17, 2021 8.000 8.040 7.930 8.010 133,813 +0.00(+0.00%)
Aug 16, 2021 8.000 8.020 7.910 8.010 140,815 +0.05(+0.63%)
Aug 13, 2021 7.850 7.970 7.840 7.960 155,485 +0.09(+1.14%)
Aug 12, 2021 8.010 8.010 7.860 7.870 220,512 -0.13(-1.62%)
Aug 11, 2021 8.000 8.020 7.930 8.000 164,604 -0.05(-0.62%)
Aug 10, 2021 7.980 8.070 7.890 8.050 186,584 +0.09(+1.13%)
Aug 09, 2021 8.280 8.340 7.940 7.960 467,259 -0.33(-3.98%)
Aug 06, 2021 8.160 8.320 7.780 8.290 628,933 +0.08(+0.97%)
Aug 05, 2021 8.210 8.250 8.160 8.210 106,844 +0.02(+0.24%)
Aug 04, 2021 8.240 8.240 8.130 8.190 94,733 -0.05(-0.61%)
Aug 03, 2021 8.190 8.260 8.130 8.240 113,705 -0.04(-0.48%)
Jul 30, 2021 8.280 8.280 8.280 0 -0.02(-0.24%)
Jul 29, 2021 8.390 8.420 8.290 8.300 99,890 -0.11(-1.31%)
Jul 28, 2021 8.330 8.420 8.300 8.410 100,075 +0.04(+0.48%)
Jul 27, 2021 8.420 8.440 8.340 8.370 153,690 -0.01(-0.12%)
Jul 26, 2021 8.480 8.480 8.360 8.380 142,859 -0.11(-1.30%)
Jul 23, 2021 8.580 8.580 8.480 8.490 73,115 -0.04(-0.47%)
Jul 22, 2021 8.580 8.580 8.500 8.530 109,066 -0.07(-0.81%)
Jul 21, 2021 8.560 8.600 8.530 8.600 110,981 +0.07(+0.82%)
Jul 20, 2021 8.380 8.620 8.370 8.530 123,738 +0.15(+1.79%)
Jul 19, 2021 8.390 8.480 8.350 8.380 192,404 -0.12(-1.41%)
Jul 16, 2021 8.660 8.680 8.480 8.500 160,630 -0.15(-1.73%)
Jul 15, 2021 8.630 8.680 8.600 8.650 121,171 +0.00(+0.00%)
Jul 14, 2021 8.610 8.670 8.610 8.650 92,911 -0.02(-0.23%)
Jul 13, 2021 8.680 8.680 8.550 8.670 144,842 +0.00(+0.00%)
Jul 12, 2021 8.470 8.680 8.470 8.670 93,890 +0.16(+1.88%)
Jul 09, 2021 8.410 8.520 8.340 8.510 124,436 +0.11(+1.31%)
Jul 08, 2021 8.400 8.470 8.330 8.400 220,862 -0.04(-0.47%)
Jul 07, 2021 8.350 8.440 8.350 8.440 77,314 +0.05(+0.60%)
Jul 06, 2021 8.420 8.460 8.360 8.390 170,669 -0.07(-0.83%)
Jul 05, 2021 8.430 8.480 8.400 8.460 78,296 -0.01(-0.12%)
Jul 02, 2021 8.430 8.500 8.410 8.470 73,773 -0.04(-0.47%)
Jun 30, 2021 8.510 8.510 8.510 0 +0.01(+0.12%)
Jun 29, 2021 8.590 8.600 8.480 8.500 117,665 -0.10(-1.16%)
Jun 28, 2021 8.610 8.640 8.570 8.600 120,647 -0.06(-0.69%)
Jun 25, 2021 8.610 8.670 8.540 8.660 139,867 +0.05(+0.58%)
Jun 24, 2021 8.690 8.690 8.550 8.610 157,577 +0.02(+0.23%)
Jun 23, 2021 8.520 8.710 8.520 8.590 235,747 +0.09(+1.06%)
Jun 22, 2021 8.490 8.510 8.410 8.500 79,650 +0.05(+0.59%)
Jun 21, 2021 8.360 8.500 8.360 8.450 130,377 +0.13(+1.56%)
Jun 18, 2021 8.300 8.360 8.210 8.320 320,730 -0.04(-0.48%)
Jun 17, 2021 8.300 8.530 8.300 8.360 194,634 +0.07(+0.84%)
Jun 16, 2021 8.210 8.300 8.180 8.290 190,947 +0.11(+1.34%)
Jun 15, 2021 8.180 8.250 8.130 8.180 176,299 +0.02(+0.25%)
Jun 14, 2021 8.240 8.250 8.130 8.160 143,928 -0.05(-0.61%)
Jun 11, 2021 8.210 8.230 8.170 8.210 101,121 +0.04(+0.49%)
Jun 10, 2021 8.200 8.230 8.170 8.170 97,235 +0.02(+0.25%)
Jun 09, 2021 8.240 8.250 8.130 8.150 122,220 -0.05(-0.61%)
Jun 08, 2021 8.160 8.250 8.160 8.200 113,919 +0.02(+0.24%)
Jun 07, 2021 8.200 8.260 8.160 8.180 94,809 -0.02(-0.24%)
Jun 04, 2021 8.230 8.230 8.120 8.200 69,592 +0.04(+0.49%)
Jun 03, 2021 8.100 8.220 8.100 8.160 126,962 +0.04(+0.49%)
Jun 02, 2021 8.100 8.130 8.060 8.120 113,155 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.